Skip to main content
FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
51.02
-0.06 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
51.04
+0.02 (0.04%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.9951.0250.9351.0251.02-0.12%381
Apr 27, 202651.0451.1151.0251.0851.080.04%26,661
Apr 24, 202650.9851.0950.9251.0651.060.26%21,321
Apr 23, 202650.9451.0250.6550.9350.93-0.22%15,343
Apr 22, 202650.8651.0450.8651.0451.040.51%18,582
Apr 21, 202650.9550.9650.7650.7850.78-0.18%70,028
Apr 20, 202650.9950.9950.8450.8750.87-0.15%11,365
Apr 17, 202650.9351.0350.8950.9550.950.47%7,844
Apr 16, 202650.6850.7650.5550.7150.710.16%10,361
Apr 15, 202650.5750.6350.4750.6350.630.38%28,800
Apr 14, 202650.3250.4750.3250.4450.440.55%8,866
Apr 13, 202649.8550.2149.8550.1650.160.47%24,514
Apr 10, 202649.9950.0349.8749.9349.93-0.05%27,119
Apr 9, 202649.7049.9949.6749.9549.950.40%24,336
Apr 8, 202649.7249.8449.5949.7549.751.74%26,916
Apr 7, 202648.7049.0048.6248.9048.90-0.20%61,843
Apr 6, 202648.8049.0048.8049.0049.000.38%27,378
Apr 2, 202648.3348.8248.3348.8248.820.11%27,811
Apr 1, 202648.6548.8948.6448.7648.760.56%58,945
Mar 31, 202648.0648.5247.9148.4948.491.89%50,165
Mar 30, 202647.9047.9047.4347.5947.590.02%73,592
Mar 27, 202647.9747.9947.5847.5847.58-1.12%45,056
Mar 26, 202648.5248.6248.1248.1248.12-1.25%58,291
Mar 25, 202648.8048.8248.6348.7348.730.39%1,026,810
Mar 24, 202648.4848.7148.3948.5448.54-0.23%786,269
Mar 23, 202648.7649.0048.6048.6548.650.60%206,781
Mar 20, 202648.3448.3748.1648.3648.360.10%129,628
Mar 19, 202648.0948.3248.0948.3148.310.17%32,458
Mar 18, 202648.3148.3148.2048.2348.23-0.08%36,494
Mar 17, 202648.2048.2948.2048.2748.270.08%15,518
Mar 16, 202648.1648.2548.1348.2348.230.69%32,384
Mar 13, 202648.1148.1347.8947.9047.90-0.10%18,112
Mar 12, 202648.0648.0647.9547.9547.95-0.21%14,146
Mar 11, 202648.0948.1448.0048.0548.050.04%13,072
Mar 10, 202648.0348.1947.9748.0348.030.10%26,093
Mar 9, 202647.7747.9847.6447.9847.980.42%15,995
Mar 6, 202647.8847.9947.7847.7847.78-0.48%14,765
Mar 5, 202648.0348.0947.8948.0148.01-0.21%13,703
Mar 4, 202648.0448.1147.9748.1148.110.25%25,350
Mar 3, 202647.8148.0147.7447.9947.99-0.14%15,471
Mar 2, 202647.8848.0847.8848.0648.060.01%14,452
Feb 27, 202647.9848.0547.9848.0548.050.04%7,020
Feb 26, 202648.0548.0948.0348.0348.03-0.09%7,475
Feb 25, 202648.0848.1048.0048.0848.070.19%22,444
Feb 24, 202647.9148.0147.9147.9947.980.26%17,866
Feb 23, 202648.0248.0247.8447.8647.86-0.13%12,297
Feb 20, 202647.8647.9947.8447.9247.920.19%40,941
Feb 19, 202647.8547.8947.8047.8347.83-0.19%7,324
Feb 18, 202647.8447.9547.8447.9247.920.23%202,806
Feb 17, 202647.7247.8347.6847.8147.810.06%13,227
Feb 13, 202647.7447.8747.7247.7847.780.09%8,604
Feb 12, 202647.9547.9547.7447.7447.74-0.30%10,419
Feb 11, 202647.9647.9647.8547.8847.88-32,024
Feb 10, 202647.9347.9347.8747.8847.880.02%8,471
Feb 9, 202647.8547.9147.8547.8747.870.05%6,899
Feb 6, 202647.6547.8547.6547.8547.840.64%35,324
Feb 5, 202647.6747.6747.5247.5447.54-0.34%22,202
Feb 4, 202647.8047.8147.6647.7047.70-0.10%37,909
Feb 3, 202647.7847.8347.7247.7547.75-0.20%11,199
Feb 2, 202647.8247.8947.8147.8547.850.16%42,885
Jan 30, 202647.7847.8247.7347.7747.770.02%10,911
Jan 29, 202647.7547.7747.6647.7647.76-0.09%11,247
Jan 28, 202647.8247.8247.7647.8047.800.05%4,845
Jan 27, 202647.8047.8547.7847.7847.780.01%10,347
Jan 26, 202647.7347.8047.7347.7747.770.08%5,705
Jan 23, 202647.7547.7747.7347.7347.730.07%4,067
Jan 22, 202647.7247.7547.6747.7047.700.17%7,434
Jan 21, 202647.6347.6647.5347.6247.620.34%18,619
Jan 20, 202647.4847.6047.4647.4647.46-0.46%32,873
Jan 16, 202647.7047.7247.6847.6847.68-0.04%6,227
Jan 15, 202647.6947.7347.6847.7047.700.16%14,880
Jan 14, 202647.6547.6547.5747.6247.62-0.05%5,699
Jan 13, 202647.7447.7447.6247.6547.65-0.06%7,999
Jan 12, 202647.6247.6947.6247.6847.680.02%7,338
Jan 9, 202647.6147.7047.6147.6747.670.12%17,070
Jan 8, 202647.5747.6347.5747.6247.620.07%5,701
Jan 7, 202647.6147.6347.5847.5847.58-0.06%59,909
Jan 6, 202647.5647.6147.5647.6147.610.02%12,814
Jan 5, 202647.5547.6047.5547.6047.600.23%6,865
Jan 2, 202647.5147.5347.4647.4947.490.05%8,311
Dec 31, 202547.5347.5447.4647.4747.47-0.18%8,216
Dec 30, 202547.4947.5547.4947.5547.550.07%7,985
Dec 29, 202547.5947.5947.4847.5247.52-0.05%5,543
Dec 26, 202547.4947.5447.4847.5447.540.14%7,115
Dec 24, 202547.4947.5047.4447.4847.480.04%5,869
Dec 23, 202547.4847.4847.4147.4647.450.10%3,916
Dec 22, 202547.3847.4447.3847.4147.410.23%22,990
Dec 19, 202547.2747.3447.2747.3047.300.17%8,148
Dec 18, 202547.1447.2347.1247.2247.220.35%8,748
Dec 17, 202547.1947.1947.0547.0547.05-0.33%3,999
Dec 16, 202547.1347.2247.1247.2147.21-0.04%24,671
Dec 15, 202547.2447.2447.1647.2347.230.10%9,927
Dec 12, 202547.1747.2147.1047.1947.19-0.10%7,905
Dec 11, 202547.1447.2547.1447.2347.230.08%20,621
Dec 10, 202547.0847.2047.0847.1947.190.14%7,621
Dec 9, 202547.1647.1947.1147.1247.120.09%14,336
Dec 8, 202547.1347.1747.0847.0847.08-0.06%8,176
Dec 5, 202547.1747.1747.1147.1147.110.08%4,419
Dec 4, 202547.0447.1047.0447.0747.070.07%11,117
Dec 3, 202547.0447.0947.0047.0447.040.09%8,079